中捷资源

sz002021 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.50

涨跌幅

-2.72%

成交量

19,377,100 股

成交额

49,227,440 元

换手率

1.62%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.57	2.50	2.59	2.50	-2.72%	19,377,100	49,227,440	1.62
2026-10-13	2.55	2.57	2.61	2.48	+0.78%	23,705,800	60,348,424	1.98
2026-10-12	2.61	2.55	2.63	2.55	-2.30%	18,959,500	49,004,696	1.59
2026-10-09	2.54	2.61	2.62	2.48	+2.35%	30,980,200	78,892,776	2.59
2026-10-08	2.59	2.55	2.63	2.53	-1.16%	26,379,600	68,022,568	2.21
2026-09-30	2.64	2.58	2.65	2.57	-1.90%	21,702,300	56,408,640	1.82
2026-09-29	2.58	2.63	2.65	2.52	+2.73%	26,342,200	68,281,224	2.20
2026-09-28	2.58	2.56	2.60	2.52	-0.39%	20,535,700	52,469,088	1.72
2026-09-24	2.58	2.57	2.69	2.56	+0.00%	27,144,800	70,829,832	2.27
2026-09-23	2.61	2.57	2.63	2.57	-1.91%	20,968,000	54,417,008	1.75
2026-09-22	2.68	2.62	2.70	2.61	-2.24%	23,981,400	63,320,984	2.01
2026-09-21	2.63	2.68	2.69	2.63	+1.52%	22,745,300	60,672,524	1.90
2026-09-18	2.67	2.64	2.68	2.62	-0.75%	21,630,600	57,314,384	1.81
2026-09-17	2.68	2.66	2.69	2.62	-0.75%	24,991,000	66,318,832	2.09
2026-09-16	2.57	2.68	2.70	2.54	+4.28%	28,126,800	73,640,408	2.35
2026-09-15	2.66	2.57	2.69	2.56	-3.75%	24,190,000	63,103,092	2.02
2026-09-14	2.69	2.67	2.71	2.66	-1.48%	19,101,700	51,241,556	1.60
2026-09-11	2.71	2.71	2.72	2.62	-0.37%	25,951,700	69,254,280	2.17
2026-09-10	2.74	2.72	2.75	2.68	-0.73%	22,587,700	61,277,104	1.89
2026-09-09	2.80	2.74	2.80	2.72	-1.79%	23,919,000	65,781,244	2.00
2026-09-08	2.68	2.79	2.81	2.68	+3.72%	37,262,800	103,235,768	3.12
2026-09-07	2.68	2.69	2.72	2.65	+0.75%	22,349,600	60,182,652	1.87
2026-09-04	2.69	2.67	2.73	2.66	-0.74%	24,088,900	65,018,052	2.02
2026-09-03	2.75	2.69	2.77	2.68	-1.47%	24,689,400	66,909,688	2.07
2026-09-02	2.71	2.73	2.75	2.68	+0.00%	25,390,800	69,020,504	2.12
2026-09-01	2.73	2.73	2.76	2.70	+0.37%	19,708,400	53,805,764	1.65
2026-08-31	2.71	2.72	2.74	2.69	+0.00%	20,137,200	54,643,548	1.68
2026-08-28	2.73	2.72	2.74	2.70	+0.37%	16,081,800	43,638,488	1.35
2026-08-27	2.70	2.71	2.73	2.66	+0.00%	20,016,000	54,253,624	1.67
2026-08-26	2.71	2.71	2.76	2.68	+1.12%	24,778,300	67,424,536	2.07

需要全历史数据与程序化访问？查看中捷资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002021 获取全部历史日线。